会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/06 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,816.27
+27.87/+1.56%
売買高（相対取引を含む） 956,959,249 株
（前日比 +9.94%）
値上がり銘柄数 179
値下がり銘柄数 157
変わらず銘柄数 87
総銘柄数 423
売買代金（相対取引を含む） 27,445,174 百万VND
（前日比 +6.00%）
VN30 2,055.96 +27.28 +1.34%
VNMID 2,186.79 +3.18 +0.15%
VNSML 1,458.46 -2.26 -0.15%
VN100 1,935.93 +23.24 +1.22%
VNALL 1,909.37 +21.82 +1.16%
VNX Allshare 3,003.14 +31.58 +1.06%
前日終値 1788.40 (01/05) 
始値 1795.57
高値 1817.06
安値 1790.44
年初来高値 1816.27 (01/06) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 91,902,460 76,419,590 15,482,870
+0.04 +0.78 +0.51 +0.74 +0.72 -0.32
-0.71 -0.05 -0.39 -0.41 +0.05 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/06 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
CMV 8.39 0 0 0.00% - - 152,328 9.12 - 0 0
COM 29.8 0 0 0.00% - - 420,795 25.20 - 0 0
CVT 29 0 0 0.00% - - 1,064,036 63.71 - 0 0
DBT 11.3 0 0 0.00% - - 231,996 13.89 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
FDC 16.3 0 0 0.00% - - 629,669 37.70 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUEABVND 11.55 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
GMH 8.3 0 0 0.00% - - 136,950 8.20 - 0 0
GTA 9.59 0 0 0.00% - - 94,270 5.64 - 0 0
HAS 8.2 0 0 0.00% - - 63,960 3.83 - 0 0
HTV 12.2 0 0 0.00% - - 159,869 9.57 - 0 0
HU1 6.7 0 0 0.00% - - 67,000 4.01 - 0 0
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
LM8 16 0 0 0.00% - - 150,219 9.00 - 0 0
NSC 76.9 0 0 0.00% - - 1,351,480 80.93 - 0 0
PNC 18.65 0 0 0.00% - - 201,408 12.06 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 82.13 - 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.36 - 0 0
STG 38.9 0 0 0.00% - - 3,822,056 228.87 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCR 2.83 0 0 0.00% - - 29,335 1.76 - 0 0
TDW 49 0 0 0.00% - - 416,500 24.94 - 0 0
TIX 41 0 0 0.00% - - 1,230,000 73.65 - 0 0
TMS 40.8 0 0 0.00% - - 6,908,922 413.71 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
YBM 10.35 0 0 0.00% - - 185,003 11.08 - 0 0
FUEKIVFS 17.06 17.5 17.5 17.5 17.5 +440 +2.58% 100 - - - - 100 0
FUEKIVND 14.11 14.39 14.39 14.39 14.39 +280 +1.98% 100 - - - - 100 100
LAF 18.1 18.85 18.85 18.85 18.85 +750 +4.14% 100 - 287,048 17.19 7.37 0 0
SBV 7.78 8 8 8 8 +220 +2.83% 100 - 218,592 13.09 - 0 0
SFI 25 25 25 25 25 0 0.00% 100 - 607,801 36.40 7.26 0 100
SSC 31.2 31.15 31.15 31.15 31.15 -50 -0.16% 100 - 413,416 24.76 10.29 0 0
TCT 19.4 19.2 19.2 19.2 19.2 -200 -1.03% 100 - 245,530 14.70 22.70 0 100
TVT 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 - 346,500 20.75 15.01 0 0
VAF 18.5 19.7 19.7 19.7 19.7 +1,200 +6.49% 100 - 742,007 44.43 12.18 0 0
ABR 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 - 258,000 15.45 13.07 0 0
NVT 7.94 7.94 7.94 7.94 7.94 0 0.00% 200 - 718,570 43.03 - 0 0
SBA 28.85 28.9 28.25 28.9 28.25 +50 +0.17% 200 - 1,748,111 104.68 15.40 0 0
VID 4.83 4.87 4.87 4.87 4.87 +40 +0.83% 200 - 198,872 11.91 28.65 0 0
DRL 46.4 46.5 48.95 48.95 46.5 +100 +0.22% 300 - 441,750 26.45 10.60 0 0
TNC 32.6 30.35 30.35 30.35 30.35 -2,250 -6.90% 300 - 584,238 34.98 19.64 0 0
LGC 55.5 58.5 55.5 58.5 55.5 +3,000 +5.41% 400 - 12,409,623 743.09 21.52 0 300
SFG 10.4 10.25 9.92 10.25 9.92 -150 -1.44% 400 - 490,948 29.40 19.12 0 0
SPM 9.5 9.5 9.5 9.5 9.5 0 0.00% 400 - 130,815 7.83 28.36 0 0
TMP 59.8 57.1 59 59 57.1 -2,700 -4.52% 400 - 3,997,000 239.34 11.41 0 0
FUEIP100 12.85 11.99 12 12 11.99 -860 -6.69% 500 - - - - 0 0
VNG 7.54 7.53 7.53 7.53 7.53 -10 -0.13% 500 - 732,493 43.86 301.20 0 0
VRC 14.75 14.05 14.7 14.7 14.05 -700 -4.75% 500 - 702,500 42.07 702.50 0 0
BHN 31.95 31.55 31.75 31.9 31.5 -400 -1.25% 600 - 7,313,290 437.92 19.73 200 100
UIC 57 57.1 57 57.2 57 +100 +0.18% 600 - 474,387 28.41 8.12 0 400
VDP 58 54 54 54 54 -4,000 -6.90% 600 - 1,192,503 71.41 16.61 0 100
FUCVREIT 7.8 7.61 7.8 7.8 7.61 -190 -2.44% 700 - - - - 0 0
BBC 69 70.9 69 71 69 +1,900 +2.75% 800 - 1,329,566 79.61 12.05 100 0
FUEMAVND 16.1 16.4 16.1 16.4 16 +300 +1.86% 800 - - - - 100 800
SFC 17.15 16.85 16.85 16.85 16.85 -300 -1.75% 800 - 190,261 11.39 9.59 0 660
ASG 16.9 16.9 16.65 16.9 16.65 0 0.00% 900 - 1,534,261 91.87 52.98 0 0
HRC 30.05 30.2 27.95 30.2 27.95 +150 +0.50% 900 - 912,240 54.63 14.85 0 0
RAL 92.9 93 92.2 93 92.2 +100 +0.11% 900 - 2,189,910 131.13 3.69 0 0
TBC 36 36 35.2 36 35.2 0 0.00% 1,000 - 2,286,000 136.89 12.84 0 0
DMC 59.7 59.7 59.7 59.7 59.7 0 0.00% 1,100 - 2,073,230 124.15 12.03 0 0
PJT 9.5 9.5 8.86 9.5 8.86 0 0.00% 1,100 - 236,386 14.15 9.06 0 0
SVI 36.9 36.5 36.9 36.9 36.5 -400 -1.08% 1,300 - 468,384 28.05 6.17 0 200
VCF 288 285 288 288 285 -3,000 -1.04% 1,400 - 7,575,053 453.60 16.97 200 0
PDN 113.1 114 114 115.9 114 +900 +0.80% 1,500 - 4,223,006 252.87 13.08 0 0
SAV 13.4 13.35 13 13.35 13 -50 -0.37% 1,500 - 331,003 19.82 5.73 0 0
VPD 25.7 25.3 25.3 25.3 25.3 -400 -1.56% 1,500 - 2,696,718 161.48 12.71 0 0
ADP 22.8 22.85 22.8 22.9 22.7 +50 +0.22% 1,800 - 526,461 31.52 6.17 0 0
DXV 3.8 3.8 3.71 3.8 3.71 0 0.00% 1,800 - 37,620 2.25 - 0 0
KHP 12.3 12.2 12.2 12.3 12.15 -100 -0.81% 1,800 - 736,596 44.11 12.75 0 800
ADG 9 8.61 8.6 9 8.6 -390 -4.33% 2,000 - 184,086 11.02 10.35 0 0
NHT 10.95 10.5 10.5 10.5 10.5 -450 -4.11% 2,000 - 252,039 15.09 11.17 0 0
PIT 6.51 6.79 6.51 6.79 6.4 +280 +4.30% 2,000 - 96,487 5.78 33.78 0 0
DTL 13.25 13.25 13.4 13.4 13.25 0 0.00% 2,400 - 803,361 48.11 189.29 0 0
SRC 51.7 51 48.1 51 48.1 -700 -1.35% 2,500 - 1,431,232 85.70 9.44 0 0
TYA 17.55 17.55 17.55 17.55 17.55 0 0.00% 2,500 - 107,501 6.44 7.15 0 0
FUEFCV50 15.02 15.04 15.15 15.49 15.03 +20 +0.13% 2,600 - - - - 100 200
QNP 29.2 29 28.6 29 28.6 -200 -0.68% 2,600 - 1,171,889 70.17 9.14 0 0
SHA 3.96 3.98 3.95 4 3.9 +20 +0.51% 2,600 - 133,118 7.97 9.85 0 0
SVC 22 21.8 21.9 21.9 21.75 -200 -0.91% 2,600 - 2,033,467 121.76 14.58 0 0
HNA 21.5 21.5 21.5 21.5 21.5 0 0.00% 2,700 - 5,057,493 302.84 18.74 0 0
MDG 27 28.75 28.8 28.8 27 +1,750 +6.48% 2,700 - 296,837 17.77 74.68 0 0
VSI 25 25 25 25 24 0 0.00% 2,800 - 330,000 19.76 14.43 0 0
VMD 16.5 16.5 16.5 16.5 16.5 0 0.00% 2,900 - 254,764 15.26 11.39 0 0
CLL 30.4 30.5 30.4 30.65 30.2 +100 +0.33% 3,100 - 1,037,000 62.10 11.20 0 0
HTL 23 23.1 23.4 23.5 23 +100 +0.43% 3,100 - 277,200 16.60 11.98 0 0
PGD 24 23.95 23.95 23.95 23.1 -50 -0.21% 3,100 - 2,370,986 141.98 10.13 100 0
VCA 8.19 8.29 8.19 8.29 8.19 +100 +1.22% 3,100 - 125,903 7.54 121.91 0 0
CLW 42.8 43.3 43.3 45 43.3 +500 +1.17% 3,200 - 562,900 33.71 10.44 0 0
OPC 22.6 22.4 22.6 22.6 22.4 -200 -0.88% 3,300 - 1,434,740 85.91 15.76 0 1,200
CRV 30 30 28.4 30 28.1 0 0.00% 3,400 - 20,172,499 1,207.93 43.67 0 0
TN1 13.9 13.9 13.9 13.9 13.6 0 0.00% 3,600 - 835,327 50.02 14.91 0 0
AAM 6.88 6.97 6.65 6.97 6.65 +90 +1.31% 3,700 - 72,845 4.36 - 0 500
AST 75 74.3 75 76.7 72.1 -700 -0.93% 4,300 - 3,343,500 200.21 23.37 0 1,000
TDP 27.8 25.9 26.5 26.5 25.9 -1,900 -6.83% 4,300 - 2,284,956 136.82 23.83 0 0
DQC 10.4 10.1 10.1 10.3 10 -300 -2.88% 4,700 - 278,336 16.67 - 0 0
PTC 6.7 6.74 6.4 6.74 6.4 +40 +0.60% 4,900 - 216,972 12.99 11.21 0 0
CCI 27.2 25.5 25.4 25.8 25.4 -1,700 -6.25% 5,000 - 447,298 26.78 15.45 0 0
BRC 12 12.1 12.3 12.8 11.95 +100 +0.83% 5,100 - 149,737 8.97 6.88 500 0
CLC 56.2 56.2 54 56.2 53.3 0 0.00% 5,300 - 1,472,866 88.20 10.89 200 2,000
STK 15.45 15.25 15.25 15.25 15.15 -200 -1.29% 5,300 - 2,136,878 127.96 117.31 0 0
VSH 44.5 44.5 44.5 44.5 43.5 0 0.00% 5,500 - 10,512,735 629.51 23.45 2,000 300
SRF 8.3 8.09 7.73 8.2 7.72 -210 -2.53% 5,600 - 273,335 16.37 155.58 0 0
DVP 67.1 67.7 67 68 67 +600 +0.89% 5,700 - 2,708,000 162.16 8.05 1,500 3,700
DHG 102 102.5 103 103 102 +500 +0.49% 5,900 - 13,401,472 802.48 17.79 800 200
HMC 11.7 11.75 11.65 11.75 11.6 +50 +0.43% 6,000 - 320,775 19.21 12.54 0 0
SMB 39.85 39.95 39.9 40.3 39.9 +100 +0.25% 6,000 - 1,192,374 71.40 7.72 2,000 800
FUEMAV30 24.72 25.12 24.8 25.12 24.6 +400 +1.62% 6,100 - - - - 5,600 2,800
EVE 10 10.3 10.05 10.45 10.05 +300 +3.00% 6,400 - 432,392 25.89 - 4,400 1,100
PGI 19.95 19.5 19.5 19.55 19.5 -450 -2.26% 6,700 - 2,162,488 129.49 9.31 0 0
THG 46.55 46.15 46.7 46.7 46.1 -400 -0.86% 6,900 - 1,436,645 86.03 8.98 0 0
ACL 14.3 13.55 14.15 14.3 13.55 -750 -5.24% 7,300 - 679,655 40.70 63.02 0 0
ABT 70 69.5 70.8 70.9 69 -500 -0.71% 7,700 - 818,519 49.01 9.12 0 100
BTP 8.99 8.96 8.99 9 8.95 -30 -0.33% 7,700 - 541,951 32.45 12.66 0 100
SZL 48 48.1 47.9 48.1 47.05 +100 +0.21% 8,200 - 1,315,272 78.76 15.72 0 0
DSN 45.4 45 45.2 45.2 44.55 -400 -0.88% 8,300 - 543,735 32.56 6.90 0 100
BCE 10.9 10.9 10.85 10.9 10.5 0 0.00% 8,400 - 381,500 22.84 5.11 0 0
HUB 15.3 15.15 15.15 15.15 15.1 -150 -0.98% 8,400 - 458,180 27.44 6.38 0 0
HTI 23.35 23.25 23.25 23.25 23.15 -100 -0.43% 9,300 - 580,069 34.73 9.43 0 2,800
CCC 11.4 11.35 11.4 11.4 10.8 -50 -0.44% 9,700 - 465,974 27.90 10.81 0 0
SGN 58.9 57.9 58.1 58.5 57.9 -1,000 -1.70% 10,200 - 1,939,568 116.14 7.96 300 1,800
DBD 48.65 48.45 48.6 48.6 47.95 -200 -0.41% 10,800 - 4,578,005 274.13 19.15 0 1,300
C47 9.7 9.91 9.7 9.98 9.5 +210 +2.16% 11,100 - 360,152 21.57 91.76 0 0
VFG 52 50.5 51.5 51.5 50.5 -1,500 -2.88% 11,200 - 2,106,487 126.14 4.98 300 0
CHP 29.3 29.3 29.3 29.3 29.2 0 0.00% 11,300 - 4,619,382 276.61 13.72 0 3,000
SVT 10.85 10.9 10.85 10.9 10.85 +50 +0.46% 11,600 - 188,690 11.30 6.84 0 0
MCM 26.45 26.35 26.35 26.35 26.15 -100 -0.38% 11,800 - 2,898,500 173.56 14.65 0 0
FUEDCMID 14.95 14.94 15 15 14.7 -10 -0.07% 12,100 - - - - 0 0
HAP 7.36 7.36 7.3 7.36 7.02 0 0.00% 12,100 - 816,535 48.89 8.03 0 1,000
VPH 4.48 4.48 4.5 4.54 4.46 0 0.00% 12,200 - 427,203 25.58 3.30 0 0
HTG 43.3 43.1 42.05 43.3 42.05 -200 -0.46% 12,600 - 1,551,717 92.92 6.50 0 0
SC5 15.1 16 15.1 16 15 +900 +5.96% 13,400 - 239,736 14.36 6.47 0 0
TDG 3 2.98 2.99 2.99 2.95 -20 -0.67% 13,500 - 72,149 4.32 10.53 0 0
FUCTVGF5 12.45 12.4 12.4 12.4 12.4 -50 -0.40% 14,100 - - - - 0 0
HVX 2.65 2.72 2.66 2.79 2.66 +70 +2.64% 15,300 - 112,949 6.76 - 0 0
SHP 34.5 34.5 34.6 34.6 34.1 0 0.00% 15,700 - 3,491,619 209.08 12.22 0 0
VNL 20.8 20.8 20.8 20.8 20.7 0 0.00% 15,700 - 294,122 17.61 6.61 0 0
AAT 3.29 3.27 3.29 3.29 3.2 -20 -0.61% 16,900 - 231,578 13.87 - 0 0
KMR 2.94 2.95 2.94 2.95 2.91 +10 +0.34% 17,400 - 167,790 10.05 28.64 0 0
ILB 22.5 22.6 22.8 22.85 22.55 +100 +0.44% 17,800 - 863,309 51.70 6.86 0 0
NCT 90.5 90 90.6 90.6 90 -500 -0.55% 18,300 - 2,354,916 141.01 9.81 5,700 5,700
NTC 155.5 155.6 157.1 157.2 155.5 +100 +0.06% 18,800 - 3,734,397 223.62 12.76 0 0
VPS 9.27 9.28 9.25 9.3 9.25 +10 +0.11% 19,200 - 226,996 13.59 9.48 0 0
FUESSV30 25.3 25.69 25.54 25.7 25.06 +390 +1.54% 19,500 - - - - 7,600 5,100
ITD 16 15.55 16.5 16.5 15.55 -450 -2.81% 20,100 - 406,987 24.37 8.45 0 300
MCP 28.35 28.4 28.35 28.4 28.1 +50 +0.18% 20,600 - 564,263 33.79 17.04 0 0
TMT 13.3 12.8 14.1 14.1 12.6 -500 -3.76% 20,700 - 472,038 28.27 - 0 5,400
TCL 34.05 34 34.1 34.2 34 -50 -0.15% 21,400 - 1,025,387 61.40 8.36 0 0
LBM 36.05 36.05 36 36.05 35.6 0 0.00% 22,400 - 1,442,000 86.35 17.49 1,500 500
TRA 75 74.5 75.8 75.8 73.5 -500 -0.67% 22,500 - 3,088,065 184.91 14.93 100 0
DHM 6.19 6.14 6.17 6.17 6.14 -50 -0.81% 23,600 - 212,049 12.70 69.77 0 0
DTA 4.3 4.2 4.3 4.39 4.2 -100 -2.33% 26,900 - 75,851 4.54 50.60 0 0
PGV 19.45 19.7 19.2 19.75 19.2 +250 +1.29% 27,400 - 22,132,321 1,325.29 - 300 0
SGT 16.2 16.3 15.9 16.3 15.1 +100 +0.62% 28,300 - 2,412,452 144.46 18.54 0 0
PDV 9.69 9.7 9.69 9.7 9.5 +10 +0.10% 29,500 - - - 2.36 0 0
VTB 20.1 18.7 18.95 19.25 18.7 -1,400 -6.97% 29,600 - 202,045 12.10 17.51 0 0
TEG 6.52 6.27 6.5 6.5 6.23 -250 -3.83% 29,800 - 757,457 45.36 149.29 0 200
TNI 4.95 4.85 4.75 4.92 4.75 -100 -2.02% 29,900 - 254,625 15.25 - 0 0
NO1 6.42 6.4 6.42 6.42 6.38 -20 -0.31% 30,000 - 153,600 9.20 8.52 0 0
FUETCC50 14.8 15.07 14.98 15.07 14.83 +270 +1.82% 30,700 - - - - 0 0
VNS 9.25 9.2 9.28 9.28 9.19 -50 -0.54% 31,000 - 624,305 37.38 7.49 0 0
IMP 52.1 51.8 52.1 52.3 50.5 -300 -0.58% 31,400 - 7,977,664 477.70 26.81 14,400 2,810
FUESSV50 28.4 28.5 28.29 28.6 27.97 +100 +0.35% 31,800 - - - - 100 11,700
CNG 24.45 25 24.4 25.1 24 +550 +2.25% 33,000 - 877,482 52.54 11.35 0 0
MHC 11.9 11.7 11.45 12.2 11.3 -200 -1.68% 33,800 - 508,672 30.46 43.17 0 300
SVD 4.49 4.59 4.76 4.79 4.55 +100 +2.23% 35,800 - 126,711 7.59 9.33 0 0
SJS 60 60.9 60 60.9 58.4 +900 +1.50% 36,300 - 18,116,217 1,084.80 25.84 0 0
TIP 17.9 17.9 17.85 17.95 17.85 0 0.00% 36,600 - 1,163,641 69.68 6.38 0 0
DAH 3.69 3.69 3.7 3.7 3.63 0 0.00% 36,700 - 310,698 18.60 45.56 0 0
FCM 3.58 3.64 3.67 3.67 3.58 +60 +1.68% 37,500 - 168,265 10.08 117.42 0 1,000
PMG 7.35 7.86 7.55 7.86 7.55 +510 +6.94% 39,500 - 364,203 21.81 14.69 0 0
NBB 18.8 18.95 19.1 19.4 18.5 +150 +0.80% 40,200 - 1,898,028 113.65 2,707.14 0 200
C32 10.5 10.45 10.9 10.9 10 -50 -0.48% 40,300 - 314,109 18.81 19.32 400 0
CKG 9.72 9.9 9.7 10 9.7 +180 +1.85% 40,900 - 1,131,679 67.77 7.68 0 0
HCD 7.57 7.33 7.35 7.49 7.3 -240 -3.17% 41,200 - 270,908 16.22 8.97 0 200
SKG 10 10 10 10 9.96 0 0.00% 41,200 - 664,977 39.82 19.57 0 0
TLH 4.75 4.72 4.75 4.75 4.7 -30 -0.63% 41,600 - 530,150 31.75 - 0 0
ACC 13.8 13.2 13.6 13.8 13.2 -600 -4.35% 41,700 - 1,386,000 82.99 26.51 0 0
FMC 35.8 36.1 35.9 36.1 35.9 +300 +0.84% 42,800 - 2,360,539 141.35 7.72 0 1,000
BMC 14.9 15.25 14.9 15.3 14.9 +350 +2.35% 42,900 - 188,988 11.32 8.22 0 520
LHG 28.7 28.85 28.7 29 28.7 +150 +0.52% 43,500 - 1,442,846 86.40 9.00 200 0
FIR 7.24 7.2 7.12 7.24 7.12 -40 -0.55% 44,900 - 508,821 30.47 720.00 0 3,800
BKG 2.83 2.88 2.85 2.9 2.83 +50 +1.77% 47,900 - 206,234 12.35 13.85 0 0
TDM 58 58 58 58 57 0 0.00% 47,900 - 6,380,000 382.04 33.31 2,000 4,900
CIG 8.3 8.7 8.4 8.75 8.33 +400 +4.82% 48,800 - 444,048 26.59 5.04 0 0
PGC 13.5 13.55 13.55 13.55 13.45 +50 +0.37% 50,000 - 817,597 48.96 9.56 0 0
GDT 21.15 20.7 21.15 21.15 19.7 -450 -2.13% 57,300 - 510,259 30.55 9.55 800 0
D2D 35 34.85 35 35.35 34.45 -150 -0.43% 57,400 - 1,054,552 63.15 14.37 600 22,000
TDH 4.34 4.27 4.37 4.37 4.2 -70 -1.61% 60,500 - 481,027 28.80 - 0 0
LIX 33.8 36.15 33.8 36.15 33.5 +2,350 +6.95% 61,600 - 2,342,520 140.27 12.94 500 3,600
VIP 12.15 12.25 12.2 12.25 12.15 +100 +0.82% 62,700 - 838,769 50.23 11.22 0 35,000
ADS 7.9 7.98 7.95 8.1 7.91 +80 +1.01% 62,900 - 609,630 36.50 11.96 500 0
NHH 11.55 11.6 11.55 11.65 11.5 +50 +0.43% 64,300 - 1,310,382 78.47 9.83 0 0
ITC 13.75 13.65 13.75 13.75 13.45 -100 -0.73% 67,500 - 1,309,513 78.41 40.75 0 0
PTL 2.8 2.78 2.8 2.85 2.66 -20 -0.71% 72,000 - 278,000 16.65 - 0 0
DSC 14.5 14.7 14.7 14.7 14.3 +200 +1.38% 72,800 - 3,523,023 210.96 17.03 1,500 300
PHC 4.93 4.94 4.95 4.95 4.9 +10 +0.20% 73,000 - 250,369 14.99 51.46 0 0
VNE 5.53 5.53 5.7 5.7 5.47 0 0.00% 73,300 - 453,765 27.17 - 0 0
CMX 6.25 6.24 6.25 6.26 6.2 -10 -0.16% 75,800 - 635,850 38.07 11.37 0 32,100
TVB 8.08 8.1 8.08 8.15 8.01 +20 +0.25% 76,100 - 907,986 54.37 7.20 0 0
TLD 8.28 8.27 8.28 8.28 8.24 -10 -0.12% 78,500 - 642,921 38.50 45.69 0 0
DAT 11.25 12 11.3 12 10.5 +750 +6.67% 81,000 - 830,740 49.74 13.36 0 0
VVS 64.1 66.5 64.8 66.5 64 +2,400 +3.74% 81,500 - 1,431,413 85.71 20.92 9,100 1,300
LSS 9.44 9.45 9.48 9.52 9.44 +10 +0.11% 81,700 - 810,258 48.52 6.98 0 0
ST8 4.71 4.79 4.8 4.8 4.7 +80 +1.70% 84,200 - 123,203 7.38 5.56 24,100 0
SJD 13.95 14.05 13.95 14.1 13.95 +100 +0.72% 86,200 - 969,431 58.05 6.80 200 0
DHA 68.1 66.9 68.1 68.1 66.3 -1,200 -1.76% 88,200 - 984,840 58.97 19.05 6,600 14,000
GSP 10.5 10.55 10.45 10.55 10.4 +50 +0.48% 90,500 - 647,551 38.78 7.00 0 0
ASP 4.83 4.85 5.01 5.01 4.83 +20 +0.41% 92,200 - 181,097 10.84 25.39 0 0
BWE 46.1 45.3 46.45 46.45 45.2 -800 -1.74% 100,300 - 9,962,768 596.57 18.79 6,950 3,500
FUEKIV30 13.78 14 13.75 14 13.66 +220 +1.60% 104,800 - - - - 3,700 101,800
TDC 11.75 11.75 11.7 11.75 11.55 0 0.00% 109,300 - 1,175,000 70.36 2.83 2,500 0
NNC 66 61.4 66 66 61.4 -4,600 -6.97% 110,100 - 1,345,888 80.59 23.36 200 18,500
TCI 9.42 9.37 9.42 9.42 9.26 -50 -0.53% 118,900 - 1,083,368 64.87 19.08 0 0
TTA 10.65 10.65 10.7 10.75 10.6 0 0.00% 119,000 - 1,901,654 113.87 9.20 0 0
VTO 11.35 11.45 11.4 11.5 11.4 +100 +0.88% 119,500 - 914,473 54.76 10.18 0 0
DC4 10.3 10.3 10.35 10.35 10.1 0 0.00% 120,000 - 1,011,828 60.59 4.93 0 3,000
GIL 13.6 13.45 13.6 13.6 13.4 -150 -1.10% 120,600 - 1,366,469 81.82 35.96 500 2,400
TNH 11.6 11.7 11.75 11.75 11.5 +100 +0.86% 121,100 - 19,398,593 1,161.59 33.82 200 13,680
BMP 174.5 173.5 176.4 176.4 172.8 -1,000 -0.57% 125,600 - 14,202,873 850.47 14.34 12,620 89,800
VPG 4.96 4.87 5 5.01 4.87 -90 -1.81% 129,200 - 430,585 25.78 4.59 0 0
TRC 76.7 78.3 77 79.5 77 +1,600 +2.09% 130,200 - 2,280,488 136.56 10.31 23,000 0
PTB 47.05 47.9 47.2 47.9 47.2 +850 +1.81% 132,500 - 3,206,350 192.00 8.70 41,400 20,350
TNT 9.24 9.28 9.35 9.35 8.6 +40 +0.43% 132,800 - 473,280 28.34 1,325.71 1,800 0
TVS 14.7 14.55 14.8 14.95 14.45 -150 -1.02% 135,600 - 2,429,781 145.50 8.65 9,000 1,300
HTN 8.55 8.4 8.55 8.56 8.4 -150 -1.75% 140,200 - 748,578 44.83 30.43 500 9,600
AFX 11.95 11.8 11.95 12 11.8 -150 -1.26% 141,200 - - - 14.75 0 0
PPC 9.84 9.83 9.81 9.84 9.78 -10 -0.10% 146,400 - 3,151,626 188.72 7.38 700 1,800
NHA 15.4 15.45 15.45 15.9 15.45 +50 +0.32% 147,300 - 750,742 44.95 10.53 0 0
SCS 51.4 51.3 51.6 51.6 51.2 -100 -0.19% 148,000 - 5,236,549 313.57 7.84 18,510 0
MCH 221.2 220 220.6 220.6 218.8 -1,200 -0.54% 148,900 - - - 20.29 60,500 17,200
RYG 10.3 10.2 10.3 10.3 9.98 -100 -0.97% 151,600 - 459,000 27.49 6.80 0 1,500
PAC 21.85 22 22 22.45 21.85 +150 +0.69% 154,100 - 1,533,561 91.83 8.97 4,300 1,800
HT1 15.5 15.6 15.5 15.75 15.25 +100 +0.65% 154,300 - 5,952,803 356.46 98.73 300 43,100
FUESSVFL 30 30.1 30 30.5 29.73 +100 +0.33% 159,000 - - - - 200 24,100
HVH 13.2 13.15 13.2 13.2 12.95 -50 -0.38% 159,400 - 571,885 34.24 17.70 0 0
PLP 6.08 6 6.1 6.15 5.98 -80 -1.32% 167,100 - 599,999 35.93 47.62 1,000 2,400
DHC 34 34.1 34 34.45 33.65 +100 +0.29% 169,300 - 2,744,813 164.36 11.57 16,900 31,700
HAR 3.93 3.93 3.93 3.97 3.88 0 0.00% 178,500 - 376,038 22.52 38.16 0 0
FUEVN100 25.6 25.6 25.66 25.85 25.5 0 0.00% 179,700 - - - - 0 135,800
FRT 153.1 152.4 153 154.5 151.8 -700 -0.46% 180,000 - 25,953,992 1,554.13 66.46 97,100 52,270
SAM 7.71 7.6 7.71 7.71 7.45 -110 -1.43% 196,700 - 2,887,703 172.92 34.55 8,800 24,710
ABS 3.11 3.03 3.13 3.13 3 -80 -2.57% 201,700 - 242,400 14.51 101.00 0 0
GEG 14.85 14.85 14.85 15 14.8 0 0.00% 205,700 - 6,274,249 375.70 85.34 44,100 6,200
BIC 22.4 23 22.35 23.15 22.35 +600 +2.68% 206,400 - 2,697,369 161.52 5.41 1,600 48,810
CDC 24.8 24.8 24.9 24.9 24.4 0 0.00% 214,400 - 1,308,762 78.37 22.67 20,300 15,400
ACG 35.45 36.35 35.45 36.4 35.3 +900 +2.54% 217,400 - 5,481,142 328.21 13.05 800 0
CTI 22.1 22.2 22.1 22.2 21.7 +100 +0.45% 218,800 - 1,398,600 83.75 12.28 20,100 55,300
SGR 18.15 18 18.15 18.45 17.9 -150 -0.83% 227,400 - 1,257,750 75.31 18.24 47,300 1,200
APH 6.34 6.37 6.34 6.39 6.34 +30 +0.47% 244,800 - 1,553,543 93.03 13.05 12,600 0
JVC 5.83 5.65 5.75 5.81 5.5 -180 -3.09% 255,000 - 635,626 38.06 15.74 13,500 9,800
CSV 26.8 26.95 27.45 27.45 26.75 +150 +0.56% 256,600 - 2,977,973 178.32 13.68 3,400 40,600
LGL 6.17 6.17 6.19 6.25 6.17 0 0.00% 257,200 - 317,737 19.03 - 32,400 0
SBG 15 14.75 15 15 14.55 -250 -1.67% 258,100 - 737,499 44.16 13.67 36,800 9,800
HII 5.83 5.91 5.83 6.01 5.82 +80 +1.37% 264,000 - 435,348 26.07 140.71 81,200 16,900
CCL 6.09 6.08 6.1 6.11 6.05 -10 -0.16% 266,400 - 362,255 21.69 9.50 0 0
CTF 18.95 18.8 18.95 19 18.8 -150 -0.79% 266,900 - 1,798,293 107.68 36.22 0 4,200
SMC 14 13.95 14 14 13.7 -50 -0.36% 268,700 - 1,026,815 61.49 35.14 0 3,010
CTR 83.3 85 83.5 85.1 83.3 +1,700 +2.04% 281,800 - 9,722,800 582.20 18.07 127,030 5,000
KDC 52 51.4 51.8 51.8 51 -600 -1.15% 282,300 - 14,896,045 891.98 369.78 200 13,200
IDI 6.81 6.77 6.78 6.8 6.71 -40 -0.59% 283,100 - 1,849,379 110.74 27.30 1,000 0
ICT 18.05 18.1 18.3 18.3 18 +50 +0.28% 287,900 - 582,549 34.88 18.74 0 0
BFC 42.8 43.6 42.85 43.6 42.5 +800 +1.87% 289,600 - 2,492,524 149.25 7.76 1,100 34,400
BSI 37.75 37.6 37.75 37.85 37.1 -150 -0.40% 292,500 - 9,225,759 552.44 20.30 4,000 28,800
FUEVFVND 38.3 38.31 38.3 38.62 37.92 +10 +0.03% 303,100 - - - - 3,400 89,000
SIP 52 52.4 52 53.4 51.8 +400 +0.77% 308,500 - 12,686,718 759.68 10.20 4,400 21,400
APG 10.4 10.4 10.25 10.4 10 0 0.00% 311,500 - 2,325,668 139.26 - 0 3,600
OGC 3.75 3.73 3.75 3.76 3.69 -20 -0.53% 314,100 - 1,119,000 67.01 9.37 27,200 500
TV2 33.3 34.15 33.3 34.2 33.25 +850 +2.55% 318,400 - 2,306,019 138.08 35.65 37,000 82,600
TLG 51.5 51.2 51.5 51.9 50.7 -300 -0.58% 323,400 - 4,942,251 295.94 10.65 85,900 62,900
CRE 8.45 8.31 8.58 8.58 8.31 -140 -1.66% 336,300 - 3,853,168 230.73 93.37 13,800 6,100
TCO 8.91 8.83 8.51 8.89 8.42 -80 -0.90% 340,900 - 276,561 16.56 13.00 0 0
HHP 11.2 11.2 11.2 11.35 11.1 0 0.00% 345,200 - 969,409 58.05 56.85 94,900 0
DCL 42.9 42.9 42.5 42.9 42 0 0.00% 354,500 - 3,133,460 187.63 58.53 0 6,100
CMG 34.85 34.95 34.85 35.35 34.55 +100 +0.29% 356,500 - 7,400,491 443.14 24.47 31,200 167,240
VHC 55.5 55.7 55.4 56.5 55.3 +200 +0.36% 358,700 - 12,502,041 748.63 10.18 12,960 300
MSH 31.95 32.35 31.95 32.4 31.55 +400 +1.25% 359,400 - 3,640,055 217.97 5.88 349,900 233,050
PVP 13.95 14 13.85 14.1 13.85 +50 +0.36% 378,500 - 1,451,834 86.94 7.46 0 0
REE 60.8 61.2 61 61.9 60.8 +400 +0.66% 379,100 - 33,149,478 1,985.00 14.44 0 0
PNJ 98.5 98.7 98 99 97.4 +200 +0.20% 383,300 - 33,671,417 2,016.25 17.28 464,720 456,770
DSE 24.45 25 24.4 25 24.4 +550 +2.25% 390,500 - 8,565,000 512.87 44.96 79,000 3,500
VPX 28.3 28.7 28.35 28.7 27.6 +400 +1.41% 399,200 - - - 44.15 0 57,600
CSM 13.15 13.25 13.2 13.5 13.05 +100 +0.76% 407,800 - 1,373,035 82.22 30.60 0 200
KOS 38.6 38.65 38.6 38.7 38.6 +50 +0.13% 423,100 - 8,367,004 501.02 390.40 1,400 0
HAX 10.4 10.5 10.45 10.6 10.35 +100 +0.96% 439,800 - 1,128,117 67.55 9.03 33,600 13,400
CTD 74.6 74 74.6 74.6 72.5 -600 -0.80% 444,500 - 7,505,821 449.45 16.23 4,810 670
ASM 6.4 6.35 6.4 6.41 6.35 -50 -0.78% 445,400 - 2,585,683 154.83 12.28 0 0
AGG 14.15 14 14.2 14.2 13.9 -150 -1.06% 447,800 - 2,275,393 136.25 7.65 2,500 19,500
TSC 3.05 2.98 3.02 3.05 2.95 -70 -2.30% 451,800 - 586,640 35.13 596.00 0 0
ELC 24.35 24.25 24 24.3 23.55 -100 -0.41% 470,800 - 2,669,656 159.86 21.09 8,820 74,600
VTP 96.5 95.6 96.8 96.8 95.3 -900 -0.93% 478,800 - 11,642,459 697.15 40.34 300 51,780
DRC 14.7 14.95 14.65 15.2 14.65 +250 +1.70% 495,600 - 2,308,718 138.25 7.67 0 0
VAB 10.35 10.25 10.4 10.4 10.2 -100 -0.97% 503,900 - 8,367,697 501.06 6.38 0 0
TAL 50 50 50 50 47.7 0 0.00% 523,300 - 15,592,500 933.68 23.29 3,200 23,200
FIT 4.68 4.61 4.68 4.69 4.59 -70 -1.50% 555,000 - 1,567,091 93.84 13.13 0 0
TPC 13.25 13.2 13.2 13.2 13.2 -50 -0.38% 569,900 - 297,224 17.80 24.95 0 0
CRC 9.28 9.25 9.26 9.26 9 -30 -0.32% 571,600 - 632,699 37.89 7.27 3,400 122,100
HAH 57.8 57.8 57.4 58.5 57.4 0 0.00% 575,600 - 9,760,178 584.44 11.43 89,800 43,960
QCG 14.4 14.55 14.4 14.9 14.3 +150 +1.04% 579,900 - 4,003,129 239.71 48.18 46,000 28,300
EVG 8.15 8.13 8.15 8.19 8 -20 -0.25% 582,300 - 1,749,981 104.79 55.68 35,100 700
HSL 7.02 7.4 7 7.49 6.9 +380 +5.41% 586,300 - 285,398 17.09 42.29 118,900 1,400
MIG 17.45 18.25 17.3 18.4 17.3 +800 +4.58% 600,200 - 3,676,159 220.13 14.09 19,800 62,000
DRH 2.21 2.16 2.23 2.23 2.13 -50 -2.26% 610,800 - 267,209 16.00 - 0 0
VOS 12.5 12.55 12.6 12.75 11.85 +50 +0.40% 642,200 - 1,757,000 105.21 5.24 39,100 400
SHI 14 14.1 14 14.45 14 +100 +0.71% 645,900 - 2,396,289 143.49 29.62 0 9,870
NAF 38.15 37.5 38.15 38.3 37.1 -650 -1.70% 666,600 - 265,647 15.91 17.95 82,000 140,700
DPG 37.45 36.6 37 37.55 36.1 -850 -2.27% 670,700 - 3,689,245 220.91 10.30 128,800 17,500
SZC 29.1 29.6 29.15 30.3 29 +500 +1.72% 703,800 - 5,327,582 319.02 18.32 145,400 1,200
GMD 60.6 60.4 60.6 61.2 60.3 -200 -0.33% 711,700 - 25,760,305 1,542.53 14.13 340,710 25,000
PHR 56.8 58.3 56.8 59.9 56.8 +1,500 +2.64% 730,400 - 7,899,603 473.03 18.72 114,200 384,100
BMI 17.3 17.8 17.45 17.95 17.45 +500 +2.89% 739,500 - 2,679,748 160.46 11.38 83,200 349,280
BCM 61.1 63.8 61 64.5 60.6 +2,700 +4.42% 772,000 - 66,033,000 3,954.07 31.74 28,900 249,500
SBT 24.9 24.5 24.8 24.8 24.5 -400 -1.61% 783,400 - 20,950,258 1,254.51 29.45 0 80,400
FCN 14.25 14.6 14.25 14.6 14.1 +350 +2.46% 785,200 - 2,298,609 137.64 247.46 86,000 7,300
DLG 2.62 2.61 2.61 2.65 2.6 -10 -0.38% 807,700 - 781,198 46.78 3.76 36,300 19,500
AGR 15.35 15.4 15.4 15.55 15.05 +50 +0.33% 837,700 - 3,516,001 210.54 24.56 75,600 200
VDS 16.6 16.25 16.65 16.65 16.1 -350 -2.11% 860,200 - 4,420,000 264.67 13.36 40,800 3,800
ANV 25.35 25.4 25.35 25.7 25.25 +50 +0.20% 904,000 - 6,762,896 404.96 141.90 32,600 151,900
BVH 57.3 61.3 57.3 61.3 57.3 +4,000 +6.98% 920,400 - 45,504,385 2,724.81 21.56 39,200 128,980
PAN 26.9 26.7 26.9 26.9 26.05 -200 -0.74% 921,500 - 5,577,490 333.98 9.87 153,000 242,300
KSB 17.2 16.8 16.85 17.1 16.65 -400 -2.33% 944,900 - 1,922,654 115.13 35.22 1,100 1,100
CTS 30.85 31.05 31.2 31.55 30.25 +200 +0.65% 954,800 - 6,604,131 395.46 19.98 125,100 26,100
NTL 19.3 19.35 19.3 19.8 19.1 +50 +0.26% 963,100 - 2,360,311 141.34 4.09 41,800 167,900
VGC 41.5 42 41.15 42.65 41 +500 +1.20% 972,500 - 18,830,700 1,127.59 17.05 92,800 209,200
GEE 229 231 229.5 232 224 +2,000 +0.87% 1,035,300 - 84,545,990 5,062.63 1,327.59 228,100 14,600
ORS 13 12.95 13 13.15 12.65 -50 -0.38% 1,126,800 - 4,351,197 260.55 11.41 2,200 0
PET 34.5 34.55 35 35.35 34.15 +50 +0.14% 1,166,100 - 3,687,250 220.79 26.00 0 0
AAA 7.7 7.67 7.71 7.83 7.67 -30 -0.39% 1,191,000 - 3,020,007 180.84 7.96 10,700 21,350
DCM 33.35 33.4 33.7 33.7 33 +50 +0.15% 1,192,100 - 17,681,960 1,058.80 13.95 142,700 112,700
LDG 4.25 4.15 4.25 4.3 4 -100 -2.35% 1,204,000 - 1,060,806 63.52 - 500 100
DPR 36.75 39.2 37.1 39.3 37 +2,450 +6.67% 1,235,400 - 3,405,929 203.95 13.07 315,900 65,200
NAB 14.2 14.2 14.2 14.3 14.15 0 0.00% 1,252,000 - 19,490,218 1,167.08 5.26 1,100 173,200
NT2 24.35 24.8 24.35 25 24.35 +450 +1.85% 1,267,000 - 7,139,326 427.50 89.86 342,300 310,600
YEG 11.95 12.05 11.95 12.1 11.8 +100 +0.84% 1,302,200 - 2,311,215 138.40 13.13 63,700 54,200
VCK 48.65 48.6 48.65 49.15 48.35 -50 -0.10% 1,316,100 - 73,960,729 4,428.79 8.19 117,600 0
FTS 31.8 32.2 31.8 32.55 31.3 +400 +1.26% 1,343,600 - 10,835,609 648.84 17.23 32,680 21,600
DGW 41.7 42.2 42.15 42.45 41.5 +500 +1.20% 1,423,400 - 9,333,319 558.88 21.07 450,300 21,400
OCB 11.75 11.85 11.8 11.9 11.65 +100 +0.85% 1,477,900 - 29,219,601 1,749.68 9.28 182,100 322,560
VPL 100 102.9 102 105.8 101.1 +2,900 +2.90% 1,478,400 - 184,530,609 11,049.74 68.06 188,800 344,000
NLG 31.05 30.5 30.85 31.05 30.25 -550 -1.77% 1,492,200 - 14,795,470 885.96 23.74 93,000 132,800
TCM 26.1 26.15 26.1 26.15 25.65 +50 +0.19% 1,558,800 - 2,929,813 175.44 10.26 52,100 19,600
HID 5.85 5.45 5.85 5.85 5.45 -400 -6.84% 1,642,600 - 418,322 25.05 76.76 36,200 133,600
HVN 24.9 24.6 25 25.5 24.5 -300 -1.20% 1,826,900 - 54,474,097 3,261.92 - 60,500 627,400
TTF 3.06 3.01 3.02 3.08 2.99 -50 -1.63% 1,861,800 - 1,237,705 74.11 200.67 111,500 36,600
SAB 48.1 47.55 48.2 48.2 47.15 -550 -1.14% 1,942,000 - 60,985,841 3,651.85 14.45 320,600 775,000
SSB 17.2 17.3 17.25 17.3 17 +100 +0.58% 2,070,200 - 49,218,500 2,947.22 10.50 48,500 95,400
VJC 207.5 212.2 207.5 215.5 205.2 +4,700 +2.27% 2,090,200 - 114,929,925 6,882.03 81.90 162,100 143,050
HSG 15.45 15.4 15.45 15.55 15.15 -50 -0.32% 2,138,900 - 9,563,128 572.64 13.54 2,000 332,660
SCR 7.39 7.33 7.39 7.43 7.19 -60 -0.81% 2,161,500 - 3,156,262 189.00 1,047.14 248,300 60,000
HPX 4.83 4.75 4.83 4.85 4.74 -80 -1.66% 2,170,400 - 1,444,801 86.52 25.54 106,100 841,500
DXS 8.94 8.79 8.93 8.94 8.49 -150 -1.68% 2,173,700 - 5,090,316 304.81 37.25 208,800 296,800
VPI 57.5 56 57.7 58 55.6 -1,500 -2.61% 2,260,400 - 17,922,776 1,073.22 50.36 361,400 89,500
BAF 36.9 37.1 36.9 37.2 36.75 +200 +0.54% 2,501,500 - 11,279,203 675.40 23.84 443,700 98,800
HHS 11.8 12.05 11.9 12.4 11.9 +250 +2.12% 2,531,400 - 5,205,431 311.70 12.07 433,400 77,200
LCG 10.1 10.05 10.05 10.2 9.95 -50 -0.50% 2,550,800 - 2,076,351 124.33 16.67 0 20,600
VNM 60.3 60.8 60.5 60.9 60.3 +500 +0.83% 2,963,300 - 127,069,291 7,608.94 15.12 310,700 1,346,070
EVF 10.75 10.9 10.85 11 10.6 +150 +1.40% 3,060,500 - 8,290,167 496.42 15.48 456,500 50,600
KBC 34.7 34.95 34.7 35.75 34.7 +250 +0.72% 3,389,100 - 32,914,329 1,970.92 70.18 291,700 391,530
HDC 22.25 21.75 22.25 22.45 21.5 -500 -2.25% 3,477,700 - 4,344,662 260.16 50.12 750,400 543,900
NKG 14.55 14.45 14.55 14.8 14.25 -100 -0.69% 3,606,200 - 6,467,399 387.27 10.08 5,320 366,200
HDG 26.1 26 26.3 26.5 25.65 -100 -0.38% 3,638,900 - 9,619,039 575.99 24.01 1,104,300 1,319,200
MSN 76.8 77 76.7 77.2 75.9 +200 +0.26% 3,765,300 - 117,077,878 7,010.65 57.25 602,200 237,540
GVR 25.75 27.55 25.85 27.55 25.85 +1,800 +6.99% 4,061,800 - 110,200,000 6,598.80 32.37 816,400 17,100
VCB 57.1 57.3 57.1 57.5 56.6 +200 +0.35% 4,173,200 - 478,780,183 28,669.47 10.29 559,950 1,696,130
DBC 26.5 26.7 26.7 26.9 26.45 +200 +0.75% 4,233,700 - 10,275,940 615.33 10.17 276,200 15,500
IJC 10.65 10.5 10.7 10.7 10.4 -150 -1.41% 4,306,200 - 6,610,597 395.84 11.28 304,600 1,738,300
KDH 31.9 31.85 32.05 32.05 31.45 -50 -0.16% 4,376,900 - 35,742,545 2,140.27 39.81 1,100,100 776,500
LPB 40.5 41.7 40.7 41.85 40.55 +1,200 +2.96% 4,415,000 - 124,569,664 7,459.26 12.81 2,258,800 159,440
DPM 22.5 22.85 22.65 23.1 22.65 +350 +1.56% 4,493,900 - 15,536,287 930.32 21.20 453,100 102,420
TCX 45.8 47.55 46 48.3 45.6 +1,750 +3.82% 4,563,800 - 98,911,514 5,922.85 5.46 142,000 334,800
VCG 22.15 22.15 22.2 22.35 21.75 0 0.00% 4,702,800 - 14,319,274 857.44 14.31 846,400 302,110
GAS 77.4 82.8 77.8 82.8 77.8 +5,400 +6.98% 4,730,300 - 199,792,240 11,963.61 19.02 544,740 392,380
MSB 12.3 12.4 12.3 12.45 12.2 +100 +0.81% 4,765,200 - 38,688,000 2,316.65 5.84 180,700 40,980
VSC 19.6 19.7 19.5 20 19.1 +100 +0.51% 4,849,800 - 7,375,096 441.62 14.14 559,500 153,100
BID 38.45 38.9 38.3 38.9 37.8 +450 +1.17% 4,854,900 - 273,130,979 16,355.15 12.14 550,300 1,400,640
HQC 2.96 2.92 2.98 3 2.9 -40 -1.35% 5,292,900 - 1,683,670 100.82 50.34 0 0
FPT 95 94 94.7 94.8 93.6 -1,000 -1.05% 5,397,500 - 160,129,669 9,588.60 19.01 1,581,670 2,612,610
VIB 17.7 17.75 17.65 17.8 17.4 +50 +0.28% 5,413,100 - 60,421,101 3,618.03 7.44 9,510 0
DGC 65.5 63 65.2 66.3 62.7 -2,500 -3.82% 5,474,100 - 23,926,040 1,432.70 8.52 82,600 932,020
EIB 20.95 21.2 20.95 21.5 20.6 +250 +1.19% 5,987,500 - 39,489,677 2,364.65 11.87 961,800 669,700
HHV 12.5 12.5 12.7 12.75 12.2 0 0.00% 6,118,200 - 6,217,913 372.33 12.20 185,300 82,500
MWG 87.4 88.8 86.8 89.3 86.8 +1,400 +1.60% 6,390,700 - 130,398,961 7,808.32 34.88 996,380 1,153,000
HCM 21.75 21.75 21.8 22 21.3 0 0.00% 7,288,600 - 23,489,058 1,406.53 13.29 97,300 16,330
PVT 18.8 19.2 18.85 19.4 18.8 +400 +2.13% 7,416,900 - 9,022,680 540.28 6.67 1,056,700 354,250
GEX 41 42 41.2 42.6 40.75 +1,000 +2.44% 7,562,200 - 36,096,051 2,161.44 21.99 3,151,300 719,300
VIC 173.1 173.1 173.6 176 171.4 0 0.00% 7,681,000 - 666,956,985 39,937.54 56.85 754,060 3,209,740
VCI 33.95 34 34.1 34.6 33.55 +50 +0.15% 7,681,400 - 28,903,400 1,730.74 22.08 879,900 1,563,220
TCH 17.9 17.25 17.6 17.85 17 -650 -3.63% 8,397,100 - 15,733,884 942.15 13.48 778,200 2,773,500
VHM 132.6 141.8 138.5 141.8 136.5 +9,200 +6.94% 8,459,900 - 582,431,022 34,876.11 19.30 734,720 2,830,110
DIG 17.3 17 17.45 17.5 16.6 -300 -1.73% 8,531,700 - 10,989,330 658.04 90.43 67,200 1,094,400
NVL 13.35 13.35 13.5 13.7 13.3 0 0.00% 8,728,100 - 29,797,448 1,784.28 - 878,200 684,600
KHG 6.85 6.79 6.85 6.86 6.69 -60 -0.88% 9,043,800 - 3,051,665 182.73 55.66 197,700 757,000
PVD 29.1 29.6 29 30.2 28.9 +500 +1.72% 9,400,200 - 16,454,048 985.27 29.60 526,930 285,700
DXG 17 16.65 16.85 17 16.45 -350 -2.06% 9,547,900 - 16,964,422 1,015.83 47.30 1,134,400 1,670,900
TPB 16.6 17.05 16.75 17.15 16.55 +450 +2.71% 9,984,600 - 45,045,353 2,697.33 7.42 1,522,200 895,800
PDR 18.7 18.65 18.7 18.9 18.1 -50 -0.27% 10,508,400 - 18,273,445 1,094.22 101.36 1,305,800 330,910
HAG 16.85 16.9 16.95 17.55 16.8 +50 +0.30% 12,015,200 - 21,419,048 1,282.58 - 881,900 36,800
VND 18.7 18.65 18.8 19.05 18.3 -50 -0.27% 12,230,300 - 28,390,893 1,700.05 16.52 1,609,700 2,926,450
STB 57.9 56.7 57.5 58.7 56.7 -1,200 -2.07% 12,705,700 - 106,891,731 6,400.70 10.60 1,613,000 1,001,400
ACB 24 24 24.05 24.1 23.75 0 0.00% 12,736,300 - 123,279,758 7,382.02 6.54 1,367,000 3,224,800
PLX 36.3 38.75 36.35 38.8 36.3 +2,450 +6.75% 13,251,500 - 49,235,449 2,948.23 21.93 452,400 234,550
HDB 28.95 29.05 28.8 29.05 28.1 +100 +0.35% 14,635,600 - 145,403,277 8,706.78 7.91 1,035,800 3,066,540
CTG 35.5 36.2 35.4 36.2 34.8 +700 +1.97% 14,857,900 - 281,163,396 16,836.13 7.67 612,830 738,910
PC1 22.9 24.5 23.15 24.5 23.05 +1,600 +6.99% 15,776,300 - 10,076,491 603.38 20.82 2,102,030 530,140
POW 12.65 12.75 12.65 13.15 12.65 +100 +0.79% 16,439,400 - 35,531,969 2,127.66 26.84 853,100 1,260,200
BSR 16.25 16.8 16.2 17.1 16.2 +550 +3.38% 20,485,800 - 84,122,635 5,037.28 82.76 2,091,000 560,310
VRE 35.6 38.05 36.1 38.05 35.7 +2,450 +6.88% 21,287,500 - 86,461,716 5,177.35 21.10 4,694,780 2,096,730
VPB 27.9 28.85 27.85 28.9 27.65 +950 +3.41% 21,660,200 - 228,893,696 13,706.21 14.50 7,566,200 1,712,240
SSI 29.15 29.65 29.15 29.8 28.65 +500 +1.72% 24,039,700 - 61,550,874 3,685.68 19.08 2,246,890 1,718,180
TCB 34.95 36 34.95 36 34.2 +1,050 +3.00% 25,180,300 - 255,104,655 15,275.73 11.81 198,500 3,067,320
CII 21 19.9 21.3 21.5 19.85 -1,100 -5.24% 26,600,900 - 12,446,463 745.30 27.52 277,400 150,440
HPG 25.95 25.95 26 26.2 25.35 0 0.00% 39,616,600 - 199,178,339 11,926.85 14.82 2,210,630 2,007,060
VIX 21 21 21.15 21.5 20.15 0 0.00% 43,164,400 - 32,160,027 1,925.75 31.02 7,707,110 3,431,900
MBB 25.35 26.65 25.45 26.75 25 +1,300 +5.13% 72,144,100 - 214,665,748 12,854.24 7.16 12,394,600 647,060
SHB 16.1 16.2 16 16.2 15.8 +100 +0.62% 77,500,200 - 74,418,002 4,456.17 7.03 4,093,400 3,825,290
TSA - - - - - - - - - - - - - - - - -
合計 7,445,705,892 445,850.65 91,902,460 76,419,590

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ